NYSE Arca · FDN · ETF
First Trust DJ Internet Index Fund (FDN) ETF price history
Every NYSE Arca trading session of First Trust DJ Internet Index Fund from Jun 23, 2006 to Sep 28, 2026: 5,097 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
FDN adjusted close, 2006 to 2026
- $296.85
- All time high, 2026
- $299.00
- 52 week high, $224.47 low
- 5,097
- Daily sessions since 2006
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2006 to 2026 series and minute bars.
FDN key facts
- First Trust DJ Internet Index Fund (FDN) closed at $285.83 on Sep 28, 2026 on NYSE Arca.
- FDN's all time high close is $296.85, set on Sep 21, 2026; its all time low close is $10.72 on Nov 20, 2008.
- FDN's 52 week range is $224.47 to $299.00.
- FDN returned +1.6% over the year to Sep 28, 2026 and +20.4% over five years.
- Over ten years FDN returned +250%, +13.4% a year compounded.
- FDN's deepest drawdown was -61.5% from Oct 12, 2007 to Nov 20, 2008.
- DataCedar holds 5,097 daily sessions of FDN history from Jun 23, 2006 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
FDN price chart, 2006 to 2026
FDN returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -2.9% |
| 3 months | +10.6% |
| 6 months | +26.0% |
| Year to date | +5.4% |
| 1 year | +1.6% |
| 3 years | +79.7% |
| 5 years | +20.4% |
| 10 years | +250.5% |
| Since Jun 23, 2006 | +1,299% |
| Compound annual growth, 20.3 years | +13.9% |
FDN records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $296.85 on Sep 21, 2026
- All time low close
- $10.72 on Nov 20, 2008
- 52 week high
- $299.00 on Sep 22, 2026
- 52 week low
- $224.47 on Mar 30, 2026
- Deepest drawdown
- -61.5% from Oct 12, 2007 to Nov 20, 2008, recovered Apr 14, 2010
- Best single session
- +11.4% on Oct 13, 2008
- Worst single session
- -11.9% on Mar 16, 2020
- Volatility, 1 year annualised
- 20.9%
- Sessions closing higher, 1 year
- 53%
- Growth of 1 since 2006
- 14.0×
- Best calendar year
- 2009, +79%
- Worst calendar year
- 2022, -46%
FDN price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2006 starts on Jun 23, 2006; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $270.66 | $299.00 | $224.47 | $285.83 | +6.2% | 84.5M | 185 |
| 2025 | $245.10 | $287.81 | $191.37 | $269.18 | +10.7% | 117.6M | 250 |
| 2024 | $184.77 | $257.87 | $177.20 | $243.17 | +30.4% | 97M | 252 |
| 2023 | $125.06 | $189.06 | $119.81 | $186.55 | +51.5% | 154.6M | 250 |
| 2022 | $226.58 | $227.30 | $114.86 | $123.15 | -45.5% | 147.6M | 251 |
| 2021 | $213.23 | $252.86 | $202.50 | $226.13 | +6.5% | 73.5M | 252 |
| 2020 | $140.29 | $220.15 | $105.00 | $212.23 | +52.6% | 140.8M | 253 |
| 2019 | $114.09 | $151.58 | $113.98 | $139.12 | +19.3% | 120.2M | 252 |
| 2018 | $110.43 | $147.73 | $107.06 | $116.66 | +6.2% | 177M | 251 |
| 2017 | $80.52 | $112.45 | $80.34 | $109.88 | +37.6% | 89.2M | 251 |
| 2016 | $72.97 | $83.10 | $56.60 | $79.83 | +7.0% | 158.2M | 252 |
| 2015 | $61.65 | $78.09 | $35.34 | $74.61 | +21.7% | 120.5M | 252 |
| 2014 | $59.78 | $65.79 | $52.11 | $61.32 | +2.4% | 108M | 252 |
| 2013 | $39.83 | $60.54 | $39.63 | $59.86 | +53.6% | 63.7M | 252 |
| 2012 | $32.77 | $39.79 | $32.08 | $38.97 | +20.7% | 32.6M | 250 |
| 2011 | $34.58 | $38.24 | $27.61 | $32.30 | -5.8% | 72M | 252 |
| 2010 | $25.37 | $35.23 | $22.68 | $34.30 | +36.7% | 46.9M | 252 |
| 2009 | $13.98 | $25.53 | $12.67 | $25.09 | +79.1% | 9.4M | 252 |
| 2008 | $25.26 | $25.59 | $10.66 | $14.00 | -44.0% | 6.6M | 253 |
| 2007 | $22.60 | $27.98 | $22.11 | $25.02 | +11.3% | 10.7M | 251 |
| 2006 | $20.50 | $23.67 | $18.67 | $22.48 | n/a | 1.2M | 132 |
FDN monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $285.83 | -2.3% |
| August 2026 | $292.49 | +6.4% |
| July 2026 | $274.79 | +3.8% |
| June 2026 | $264.72 | -6.6% |
| May 2026 | $283.38 | +7.6% |
| April 2026 | $263.43 | +12.6% |
| March 2026 | $234.03 | -3.9% |
| February 2026 | $243.46 | -6.6% |
| January 2026 | $260.63 | -3.2% |
| December 2025 | $269.18 | -0.4% |
| November 2025 | $270.16 | -4.9% |
| October 2025 | $283.94 | +1.5% |
About the FDN data
Daily bars. 5,097 sessions from Jun 23, 2006 to Sep 28, 2026, one row per NYSE Arca trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE Arca trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jun 23, 2006, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/FDN/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE Arca
- FDLO Fidelity Low Volatility Factor ETF
- FDLS Inspire Fidelis Multi Factor ETF
- FDM First Trust DJ Select MicroCap ETF
- FDMO Fidelity Momentum Factor ETF
- FDRR Fidelity Dividend ETF for Rising Rates
- FDV Federated Hermes U.S. Strategic Dividend ETF
- FDVV Fidelity High Dividend ETF
- FEAC Fidelity Enhanced U.S. All-Cap Equity ETF
Common questions
FDN share price history
